Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-11-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $47.28 | $47.28 | 18,408 | — | — |
| 2016-12-29 | $48.48 | $48.48 | 11,075 | — | — |
| 2016-12-28 | $49.68 | $49.68 | 16,042 | — | — |
| 2016-12-27 | $53.76 | $53.76 | 19,467 | — | — |
| 2016-12-23 | $51.12 | $51.12 | 18,575 | — | — |
| 2016-12-22 | $49.20 | $49.20 | 106,108 | — | — |
| 2016-12-21 | $46.56 | $46.56 | 12,933 | — | — |
| 2016-12-20 | $46.32 | $46.32 | 8,317 | — | — |
| 2016-12-19 | $45.12 | $45.12 | 11,996 | — | — |
| 2016-12-16 | $44.16 | $44.16 | 8,871 | — | — |
| 2016-12-15 | $44.16 | $44.16 | 8,571 | — | — |
| 2016-12-14 | $44.64 | $44.64 | 8,479 | — | — |
| 2016-12-13 | $45.36 | $45.36 | 10,333 | — | — |
| 2016-12-12 | $48.00 | $48.00 | 7,513 | — | — |
| 2016-12-09 | $50.16 | $50.16 | 13,558 | — | — |
| 2016-12-08 | $48.48 | $48.48 | 5,079 | — | — |
| 2016-12-07 | $47.28 | $47.28 | 19,233 | — | — |
| 2016-12-06 | $47.04 | $47.04 | 11,067 | — | — |
| 2016-12-05 | $46.32 | $46.32 | 7,038 | — | — |
| 2016-12-02 | $45.36 | $45.36 | 9,117 | — | — |
| 2016-12-01 | $45.84 | $45.84 | 18,196 | — | — |
| 2016-11-30 | $48.72 | $48.72 | 7,900 | — | — |
| 2016-11-29 | $49.92 | $49.92 | 4,042 | — | — |
| 2016-11-28 | $50.40 | $50.40 | 5,375 | — | — |
| 2016-11-25 | $49.20 | $49.20 | 2,579 | — | — |
| 2016-11-23 | $50.16 | $50.16 | 6,717 | — | — |
| 2016-11-22 | $51.36 | $51.36 | 11,038 | — | — |
| 2016-11-21 | $55.68 | $55.68 | 6,729 | — | — |
| 2016-11-18 | $56.40 | $56.40 | 8,758 | — | — |
| 2016-11-17 | $58.56 | $58.56 | 10,667 | — | — |
| 2016-11-16 | $57.84 | $57.84 | 13,408 | — | — |
| 2016-11-15 | $56.16 | $56.16 | 16,458 | — | — |
| 2016-11-14 | $52.08 | $52.08 | 10,250 | — | — |
| 2016-11-11 | $51.84 | $51.84 | 12,571 | — | — |
| 2016-11-10 | $48.24 | $48.24 | 15,513 | — | — |
| 2016-11-09 | $45.36 | $45.36 | 21,104 | — | — |
| 2016-11-08 | $42.24 | $42.24 | 15,950 | — | — |
| 2016-11-07 | $44.88 | $44.88 | 19,996 | — | — |
| 2016-11-04 | $46.80 | $46.80 | 11,496 | — | — |
| 2016-11-03 | $47.52 | $47.52 | 33,800 | — | — |
| 2016-11-02 | $55.20 | $55.20 | 18,333 | — | — |
| 2016-11-01 | $57.60 | $57.60 | 21,063 | — | — |
| 2016-10-31 | $62.64 | $62.64 | 9,429 | — | — |
| 2016-10-28 | $66.00 | $66.00 | 12,063 | — | — |
| 2016-10-27 | $68.64 | $68.64 | 10,504 | — | — |
| 2016-10-26 | $69.84 | $69.84 | 33,104 | — | — |
| 2016-10-25 | $79.92 | $79.92 | 141,750 | — | — |
| 2016-10-24 | $68.16 | $68.16 | 2,142 | — | — |
| 2016-10-21 | $68.40 | $68.40 | 3,008 | — | — |
| 2016-10-20 | $69.36 | $69.36 | 3,008 | — | — |
| 2016-10-19 | $68.16 | $68.16 | 5,450 | — | — |
| 2016-10-18 | $66.72 | $66.72 | 17,175 | — | — |
| 2016-10-17 | $69.84 | $69.84 | 7,358 | — | — |
| 2016-10-14 | $70.08 | $70.08 | 7,754 | — | — |
| 2016-10-13 | $73.44 | $73.44 | 9,683 | — | — |
| 2016-10-12 | $72.72 | $72.72 | 13,725 | — | — |
| 2016-10-11 | $74.40 | $74.40 | 13,688 | — | — |
| 2016-10-10 | $77.76 | $77.76 | 3,092 | — | — |
| 2016-10-07 | $77.52 | $77.52 | 9,367 | — | — |
| 2016-10-06 | $80.16 | $80.16 | 4,858 | — | — |
| 2016-10-05 | $80.64 | $80.64 | 7,225 | — | — |
| 2016-10-04 | $79.68 | $79.68 | 9,338 | — | — |
| 2016-10-03 | $83.52 | $83.52 | 5,767 | — | — |
| 2016-09-30 | $84.48 | $84.48 | 27,654 | — | — |
| 2016-09-29 | $78.24 | $78.24 | 6,204 | — | — |
| 2016-09-28 | $80.16 | $80.16 | 14,858 | — | — |
| 2016-09-27 | $79.92 | $79.92 | 12,663 | — | — |
| 2016-09-26 | $78.00 | $78.00 | 4,929 | — | — |
| 2016-09-23 | $78.96 | $78.96 | 7,038 | — | — |
| 2016-09-22 | $80.40 | $80.40 | 8,892 | — | — |
| 2016-09-21 | $78.00 | $78.00 | 8,304 | — | — |
| 2016-09-20 | $78.96 | $78.96 | 11,033 | — | — |
| 2016-09-19 | $77.28 | $77.28 | 14,238 | — | — |
| 2016-09-16 | $78.00 | $78.00 | 14,088 | — | — |
| 2016-09-15 | $80.64 | $80.64 | 7,608 | — | — |
| 2016-09-14 | $78.96 | $78.96 | 7,425 | — | — |
| 2016-09-13 | $80.64 | $80.64 | 6,396 | — | — |
| 2016-09-12 | $79.92 | $79.92 | 7,879 | — | — |
| 2016-09-09 | $77.28 | $77.28 | 5,483 | — | — |
| 2016-09-08 | $80.16 | $80.16 | 5,988 | — | — |
| 2016-09-07 | $79.68 | $79.68 | 13,525 | — | — |
| 2016-09-06 | $83.28 | $83.28 | 6,092 | — | — |
| 2016-09-02 | $82.56 | $82.56 | 6,908 | — | — |
| 2016-09-01 | $80.64 | $80.64 | 4,338 | — | — |
| 2016-08-31 | $80.40 | $80.40 | 6,346 | — | — |
| 2016-08-30 | $82.08 | $82.08 | 4,346 | — | — |
| 2016-08-29 | $82.56 | $82.56 | 5,775 | — | — |
| 2016-08-26 | $81.84 | $81.84 | 8,846 | — | — |
| 2016-08-25 | $79.92 | $79.92 | 8,546 | — | — |
| 2016-08-24 | $82.80 | $82.80 | 9,875 | — | — |
| 2016-08-23 | $88.32 | $88.32 | 13,625 | — | — |
| 2016-08-22 | $85.20 | $85.20 | 22,938 | — | — |
| 2016-08-19 | $86.64 | $86.64 | 8,388 | — | — |
| 2016-08-18 | $90.24 | $90.24 | 4,725 | — | — |
| 2016-08-17 | $87.60 | $87.60 | 10,125 | — | — |
| 2016-08-16 | $90.96 | $90.96 | 6,729 | — | — |
| 2016-08-15 | $93.84 | $93.84 | 6,758 | — | — |
| 2016-08-12 | $91.68 | $91.68 | 5,958 | — | — |
| 2016-08-11 | $94.56 | $94.56 | 12,950 | — | — |
| 2016-08-10 | $93.12 | $93.12 | 9,179 | — | — |
| 2016-08-09 | $96.48 | $96.48 | 8,538 | — | — |
| 2016-08-08 | $99.60 | $99.60 | 13,708 | — | — |
| 2016-08-05 | $94.56 | $94.56 | 5,883 | — | — |
| 2016-08-04 | $94.32 | $94.32 | 4,992 | — | — |
| 2016-08-03 | $96.00 | $96.00 | 5,521 | — | — |
| 2016-08-02 | $95.52 | $95.52 | 7,529 | — | — |
| 2016-08-01 | $95.04 | $95.04 | 7,375 | — | — |
| 2016-07-29 | $96.96 | $96.96 | 40,029 | — | — |
| 2016-07-28 | $98.88 | $98.88 | 10,204 | — | — |
| 2016-07-27 | $99.12 | $99.12 | 6,946 | — | — |
| 2016-07-26 | $99.84 | $99.84 | 12,029 | — | — |
| 2016-07-25 | $101.76 | $101.76 | 48,208 | — | — |
| 2016-07-22 | $99.12 | $99.12 | 41,546 | — | — |
| 2016-07-21 | $97.68 | $97.68 | 8,821 | — | — |
| 2016-07-20 | $97.92 | $97.92 | 6,408 | — | — |
| 2016-07-19 | $96.00 | $96.00 | 6,321 | — | — |
| 2016-07-18 | $99.84 | $99.84 | 7,017 | — | — |
| 2016-07-15 | $99.36 | $99.36 | 11,588 | — | — |
| 2016-07-14 | $97.20 | $97.20 | 9,996 | — | — |
| 2016-07-13 | $100.32 | $100.32 | 18,521 | — | — |
| 2016-07-12 | $101.04 | $101.04 | 53,313 | — | — |
| 2016-07-11 | $99.60 | $99.60 | 14,875 | — | — |
| 2016-07-08 | $97.44 | $97.44 | 28,808 | — | — |
| 2016-07-07 | $98.40 | $98.40 | 132,354 | — | — |
| 2016-07-06 | $81.12 | $81.12 | 33,775 | — | — |
| 2016-07-05 | $79.44 | $79.44 | 7,821 | — | — |
| 2016-07-01 | $83.76 | $83.76 | 14,042 | — | — |
| 2016-06-30 | $85.92 | $85.92 | 14,050 | — | — |
| 2016-06-29 | $83.28 | $83.28 | 19,171 | — | — |
| 2016-06-28 | $78.24 | $78.24 | 24,133 | — | — |
| 2016-06-27 | $76.32 | $76.32 | 16,863 | — | — |
| 2016-06-24 | $85.44 | $85.44 | 18,863 | — | — |
| 2016-06-23 | $90.72 | $90.72 | 7,479 | — | — |
| 2016-06-22 | $89.76 | $89.76 | 8,883 | — | — |
| 2016-06-21 | $91.92 | $91.92 | 7,692 | — | — |
| 2016-06-20 | $90.24 | $90.24 | 9,213 | — | — |
| 2016-06-17 | $89.76 | $89.76 | 9,200 | — | — |
| 2016-06-16 | $90.72 | $90.72 | 10,513 | — | — |
| 2016-06-15 | $91.20 | $91.20 | 12,492 | — | — |
| 2016-06-14 | $89.52 | $89.52 | 12,992 | — | — |
| 2016-06-13 | $92.16 | $92.16 | 30,546 | — | — |
| 2016-06-10 | $96.72 | $96.72 | 77,825 | — | — |
| 2016-06-09 | $113.04 | $113.04 | 106,971 | — | — |
| 2016-06-08 | $92.40 | $92.40 | 6,146 | — | — |
| 2016-06-07 | $93.12 | $93.12 | 5,379 | — | — |
| 2016-06-06 | $91.68 | $91.68 | 8,258 | — | — |
| 2016-06-03 | $94.08 | $94.08 | 8,179 | — | — |
| 2016-06-02 | $97.44 | $97.44 | 10,100 | — | — |
| 2016-06-01 | $100.56 | $100.56 | 17,738 | — | — |
| 2016-05-31 | $93.60 | $93.60 | 8,208 | — | — |
| 2016-05-27 | $91.68 | $91.68 | 5,529 | — | — |
| 2016-05-26 | $92.88 | $92.88 | 4,333 | — | — |
| 2016-05-25 | $92.64 | $92.64 | 6,171 | — | — |
| 2016-05-24 | $91.44 | $91.44 | 7,438 | — | — |
| 2016-05-23 | $87.84 | $87.84 | 9,075 | — | — |
| 2016-05-20 | $87.84 | $87.84 | 11,888 | — | — |
| 2016-05-19 | $82.80 | $82.80 | 14,242 | — | — |
| 2016-05-18 | $88.80 | $88.80 | 19,571 | — | — |
| 2016-05-17 | $91.20 | $91.20 | 11,088 | — | — |
| 2016-05-16 | $94.32 | $94.32 | 7,708 | — | — |
| 2016-05-13 | $96.00 | $96.00 | 6,858 | — | — |
| 2016-05-12 | $95.28 | $95.28 | 18,808 | — | — |
| 2016-05-11 | $102.00 | $102.00 | 47,333 | — | — |
| 2016-05-10 | $101.28 | $101.28 | 25,083 | — | — |
| 2016-05-09 | $97.92 | $97.92 | 5,396 | — | — |
| 2016-05-06 | $97.68 | $97.68 | 11,375 | — | — |
| 2016-05-05 | $97.68 | $97.68 | 11,513 | — | — |
| 2016-05-04 | $104.88 | $104.88 | 9,663 | — | — |
| 2016-05-03 | $108.96 | $108.96 | 9,517 | — | — |
| 2016-05-02 | $111.36 | $111.36 | 10,758 | — | — |
| 2016-04-29 | $113.52 | $113.52 | 21,442 | — | — |
| 2016-04-28 | $121.44 | $121.44 | 13,908 | — | — |
| 2016-04-27 | $128.16 | $128.16 | 10,450 | — | — |
| 2016-04-26 | $131.28 | $131.28 | 15,550 | — | — |
| 2016-04-25 | $140.40 | $140.40 | 50,096 | — | — |
| 2016-04-22 | $129.84 | $129.84 | 22,113 | — | — |
| 2016-04-21 | $128.88 | $128.88 | 39,479 | — | — |
| 2016-04-20 | $124.32 | $124.32 | 6,925 | — | — |
| 2016-04-19 | $123.84 | $123.84 | 6,892 | — | — |
| 2016-04-18 | $126.48 | $126.48 | 7,333 | — | — |
| 2016-04-15 | $123.84 | $123.84 | 10,500 | — | — |
| 2016-04-14 | $128.88 | $128.88 | 9,625 | — | — |
| 2016-04-13 | $129.36 | $129.36 | 13,892 | — | — |
| 2016-04-12 | $123.36 | $123.36 | 8,479 | — | — |
| 2016-04-11 | $123.36 | $123.36 | 7,288 | — | — |
| 2016-04-08 | $126.24 | $126.24 | 17,921 | — | — |
| 2016-04-07 | $129.60 | $129.60 | 15,658 | — | — |
| 2016-04-06 | $131.52 | $131.52 | 50,183 | — | — |
| 2016-04-05 | $120.48 | $120.48 | 11,346 | — | — |
| 2016-04-04 | $123.84 | $123.84 | 15,850 | — | — |
| 2016-04-01 | $118.80 | $118.80 | 5,617 | — | — |
| 2016-03-31 | $115.92 | $115.92 | 5,275 | — | — |
| 2016-03-30 | $119.52 | $119.52 | 6,750 | — | — |
| 2016-03-29 | $120.96 | $120.96 | 11,688 | — | — |
| 2016-03-28 | $115.20 | $115.20 | 11,175 | — | — |
| 2016-03-24 | $115.20 | $115.20 | 9,817 | — | — |
| 2016-03-23 | $115.20 | $115.20 | 14,363 | — | — |
| 2016-03-22 | $121.92 | $121.92 | 17,658 | — | — |
| 2016-03-21 | $114.96 | $114.96 | 6,858 | — | — |
| 2016-03-18 | $117.60 | $117.60 | 15,692 | — | — |
| 2016-03-17 | $115.92 | $115.92 | 11,196 | — | — |
| 2016-03-16 | $112.08 | $112.08 | 17,763 | — | — |
| 2016-03-15 | $116.40 | $116.40 | 19,821 | — | — |
| 2016-03-14 | $123.60 | $123.60 | 10,254 | — | — |
| 2016-03-11 | $124.80 | $124.80 | 12,963 | — | — |
| 2016-03-10 | $118.32 | $118.32 | 15,446 | — | — |
| 2016-03-09 | $123.60 | $123.60 | 13,888 | — | — |
| 2016-03-08 | $128.16 | $128.16 | 14,283 | — | — |
| 2016-03-07 | $135.12 | $135.12 | 30,642 | — | — |
| 2016-03-04 | $119.76 | $119.76 | 35,563 | — | — |
| 2016-03-03 | $124.08 | $124.08 | 25,192 | — | — |
| 2016-03-02 | $131.76 | $131.76 | 24,763 | — | — |
| 2016-03-01 | $130.08 | $130.08 | 42,171 | — | — |
| 2016-02-29 | $122.88 | $122.88 | 29,800 | — | — |
| 2016-02-26 | $127.92 | $127.92 | 40,046 | — | — |
| 2016-02-25 | $138.00 | $138.00 | 91,883 | — | — |
| 2016-02-24 | $150.96 | $150.96 | 156,608 | — | — |
| 2016-02-23 | $162.96 | $162.96 | 364,196 | — | — |
| 2016-02-22 | $126.96 | $126.96 | 103,113 | — | — |
| 2016-02-19 | $104.88 | $104.88 | 6,571 | — | — |
| 2016-02-18 | $103.44 | $103.44 | 10,504 | — | — |
| 2016-02-17 | $113.04 | $113.04 | 12,471 | — | — |
| 2016-02-16 | $111.36 | $111.36 | 35,696 | — | — |
| 2016-02-12 | $99.12 | $99.12 | 6,025 | — | — |
| 2016-02-11 | $97.68 | $97.68 | 5,979 | — | — |
| 2016-02-10 | $97.92 | $97.92 | 3,925 | — | — |
| 2016-02-09 | $97.44 | $97.44 | 7,258 | — | — |
| 2016-02-08 | $99.12 | $99.12 | 9,504 | — | — |
| 2016-02-05 | $106.08 | $106.08 | 11,388 | — | — |
| 2016-02-04 | $114.72 | $114.72 | 10,083 | — | — |
| 2016-02-03 | $108.96 | $108.96 | 9,450 | — | — |
| 2016-02-02 | $108.96 | $108.96 | 8,779 | — | — |
| 2016-02-01 | $111.36 | $111.36 | 7,238 | — | — |
| 2016-01-29 | $110.88 | $110.88 | 8,038 | — | — |
| 2016-01-28 | $109.68 | $109.68 | 5,383 | — | — |
| 2016-01-27 | $111.84 | $111.84 | 9,058 | — | — |
| 2016-01-26 | $110.88 | $110.88 | 22,596 | — | — |
| 2016-01-25 | $106.32 | $106.32 | 15,408 | — | — |
| 2016-01-22 | $100.08 | $100.08 | 9,825 | — | — |
| 2016-01-21 | $98.40 | $98.40 | 6,133 | — | — |
| 2016-01-20 | $99.36 | $99.36 | 10,600 | — | — |
| 2016-01-19 | $93.84 | $93.84 | 11,717 | — | — |
| 2016-01-15 | $98.88 | $98.88 | 15,683 | — | — |
| 2016-01-14 | $100.32 | $100.32 | 31,392 | — | — |
| 2016-01-13 | $90.72 | $90.72 | 24,146 | — | — |
| 2016-01-12 | $100.56 | $100.56 | 14,138 | — | — |
| 2016-01-11 | $103.44 | $103.44 | 29,196 | — | — |
| 2016-01-08 | $105.60 | $105.60 | 28,017 | — | — |
| 2016-01-07 | $116.16 | $116.16 | 26,092 | — | — |
| 2016-01-06 | $129.60 | $129.60 | 23,688 | — | — |
| 2016-01-05 | $134.88 | $134.88 | 13,358 | — | — |
| 2016-01-04 | $134.40 | $134.40 | 17,642 | — | — |